Australia markets closed

Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4158-0.0092 (-2.16%)
At close: 03:59PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.41500.42500.41000.42000.42001,150,124
25 July 20240.43000.43500.42000.42500.42501,402,565
24 July 20240.42500.43250.42000.43000.4300477,777
23 July 20240.43000.45000.43000.44000.4400642,718
22 July 20240.43500.44000.42000.42750.4275598,488
19 July 20240.45250.45250.43000.44000.4400-
18 July 20240.47000.47000.45500.46500.4650547,384
17 July 20240.50000.50000.46000.47500.47501,828,634
16 July 20240.47000.50000.47000.49750.49752,058,903
15 July 20240.45000.46000.44500.45000.4500436,468
12 July 20240.44000.45500.43500.45250.45251,261,866
11 July 20240.44000.45500.44000.44500.4450759,160
10 July 20240.43000.44000.42500.43500.4350268,891
09 July 20240.42500.44000.42500.43500.4350295,709
08 July 20240.44000.44500.43000.43000.43001,154,953
05 July 20240.43000.43500.42500.42500.4250281,887
04 July 20240.42750.43500.42500.42750.4275476,367
03 July 20240.42500.43250.42000.42000.4200370,253
02 July 20240.42500.43000.42000.42250.4225212,856
01 July 20240.42000.43500.42000.42000.4200798,382
28 June 20240.41000.42500.40500.42000.4200471,462
27 June 20240.41000.41500.40000.41500.4150434,252
26 June 20240.40500.42250.40500.41500.41501,663,623
25 June 20240.40500.41000.40000.40750.4075543,563
24 June 20240.40500.41000.39500.40000.4000961,656
21 June 20240.41500.42250.40500.41500.4150974,868
20 June 20240.40000.41500.40000.41500.4150470,896
19 June 20240.39000.40500.39000.40000.4000737,564
18 June 20240.38500.39500.38250.39000.3900814,961
17 June 20240.39000.39000.38000.38500.3850804,167
14 June 20240.39000.40000.38750.40000.4000923,266
13 June 20240.40500.40500.39000.39000.39001,235,422
12 June 20240.39250.40500.38750.40000.40001,506,977
11 June 20240.43000.43000.39500.40250.40252,213,731
07 June 20240.44000.44500.43000.43000.4300875,975
06 June 20240.43500.44000.43000.44000.4400627,441
05 June 20240.44000.44000.42000.43250.43251,332,333
04 June 20240.47000.47000.44500.45000.4500920,145
03 June 20240.47000.48000.47000.47250.4725903,759
31 May 20240.47500.48500.46000.47000.47001,002,483
30 May 20240.48000.48500.47000.47500.47501,162,286
29 May 20240.47500.49000.47000.48000.4800607,856
28 May 20240.46500.48000.46500.47250.4725387,650
27 May 20240.46000.46000.45000.45000.4500464,107
24 May 20240.45000.46250.45000.46000.4600535,375
23 May 20240.46500.46500.45500.45750.4575515,997
22 May 20240.47500.48000.47000.47500.4750683,555
21 May 20240.47000.47750.46500.47500.4750797,328
20 May 20240.47500.49000.47500.47500.47501,139,694
17 May 20240.45000.46500.45000.46500.4650460,440
16 May 20240.44500.46000.44500.45000.45001,101,217
15 May 20240.44000.45500.43500.45000.45001,151,885
14 May 20240.43500.44500.43500.44000.4400816,413
13 May 20240.43000.43000.41500.42000.4200984,419
10 May 20240.43500.44000.43000.43500.4350828,597
09 May 20240.44000.44000.42750.43000.4300639,788
08 May 20240.43750.44500.43000.44250.44251,024,987
07 May 20240.44500.45500.43500.44000.44001,380,441
06 May 20240.44000.44000.41500.42500.42502,929,489
03 May 20240.44500.44750.42000.42500.42502,056,718
02 May 20240.43500.45000.43000.44500.4450856,676
01 May 20240.44500.44750.43500.44500.4450272,132
30 Apr 20240.45500.46000.45500.46000.4600325,667
29 Apr 20240.44500.45500.44500.45500.4550724,463
26 Apr 20240.45000.45000.43500.45000.45001,423,482
24 Apr 20240.45000.47750.45000.47000.47001,767,774
23 Apr 20240.49000.50000.47000.47000.47001,928,178
22 Apr 20240.49000.52000.49000.50500.50502,871,543
19 Apr 20240.47000.48500.46500.48000.48001,769,724
18 Apr 20240.46000.47000.45750.46000.46001,389,685
17 Apr 2024------
16 Apr 20240.46500.47000.44500.45000.45001,023,697
15 Apr 20240.46000.47500.45500.47250.47251,235,614
12 Apr 20240.46000.47500.46000.47500.47501,251,783
11 Apr 20240.46000.47000.45500.46750.46752,668,685
10 Apr 20240.44000.45000.43500.44750.44752,436,705
09 Apr 20240.39500.42000.39500.42000.42001,502,153
08 Apr 20240.39000.39500.39000.39250.39251,357,143
05 Apr 20240.38250.39250.37500.39250.39251,297,916
04 Apr 20240.37000.38500.37000.38000.3800864,771
03 Apr 20240.36000.37000.36000.37000.37001,527,698
02 Apr 20240.36000.36500.35750.36000.3600342,307
28 Mar 20240.34500.36000.34500.35500.3550427,608
27 Mar 20240.34000.34500.33750.34500.3450464,731
26 Mar 20240.34500.34500.33500.34000.34001,143,094
25 Mar 20240.35000.35000.34500.35000.3500199,674
22 Mar 20240.36000.36000.35000.35000.3500573,188
21 Mar 20240.35500.36500.35000.36500.3650739,736
20 Mar 20240.36000.36500.35500.35500.35501,317,920
19 Mar 20240.37500.38500.36750.37500.37501,412,803
18 Mar 20240.37000.38000.36750.37500.37501,042,452
15 Mar 20240.37500.37500.35000.36000.3600711,651
14 Mar 20240.35500.37000.35500.37000.37001,131,333
13 Mar 20240.35000.35000.34000.35000.3500398,537
12 Mar 20240.34000.35500.33500.35500.35501,092,417
11 Mar 20240.35500.35500.34000.34250.3425910,475
08 Mar 20240.35000.36500.35000.36000.36001,288,613
07 Mar 20240.35000.35000.34500.34500.3450759,768
06 Mar 20240.34000.34250.33500.34000.3400280,512
05 Mar 20240.33500.34000.33500.34000.3400334,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...